|
Asia Commercial Joint Stock Bank (ACB : HOSE)
Financials : Banks
|
21.05
0.00/0.00%
3:10:00 PM
|
|
|
|
Closing price on 6/19/2015
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
385,615 |
| Split-adjusted Price |
3.47 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.50
|
21.70
|
21.70
|
3.47
|
385,615
|
|
|
6/18/2015
|
+0.30 / +1.42%
|
21.20
|
21.90
|
21.20
|
21.50
|
21.60
|
3.44
|
622,392
|
|
|
6/17/2015
|
-0.20 / -0.93%
|
21.20
|
21.50
|
20.90
|
21.20
|
21.20
|
3.39
|
454,567
|
|
|
6/16/2015
|
-0.40 / -1.83%
|
22.00
|
22.50
|
21.40
|
21.40
|
22.11
|
3.42
|
859,630
|
|
|
6/15/2015
|
+0.50 / +2.35%
|
21.30
|
21.90
|
21.30
|
21.80
|
21.64
|
3.49
|
978,956
|
|
|
6/12/2015
|
-0.20 / -0.93%
|
21.50
|
21.90
|
21.10
|
21.30
|
21.43
|
3.41
|
615,214
|
|
|
6/11/2015
|
-0.40 / -1.83%
|
22.00
|
22.60
|
21.50
|
21.50
|
21.98
|
3.44
|
807,912
|
|
|
6/10/2015
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.10
|
21.90
|
21.46
|
3.50
|
977,147
|
|
|
6/9/2015
|
0.00 / 0.00%
|
22.10
|
22.40
|
21.20
|
21.90
|
21.83
|
3.50
|
1,081,395
|
|
|
6/8/2015
|
+0.30 / +1.39%
|
21.60
|
22.90
|
21.60
|
21.90
|
22.52
|
3.50
|
1,163,687
|
|
|
6/5/2015
|
+1.10 / +5.37%
|
21.20
|
21.70
|
20.50
|
21.60
|
21.15
|
3.45
|
1,201,275
|
|
|
6/4/2015
|
+0.80 / +4.06%
|
19.70
|
21.20
|
19.60
|
20.50
|
20.38
|
3.28
|
1,126,592
|
|
|
6/3/2015
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.52
|
3.15
|
765,810
|
|
|
6/2/2015
|
-0.60 / -2.99%
|
20.10
|
20.30
|
19.40
|
19.50
|
20.10
|
3.12
|
1,219,764
|
|
|
6/1/2015
|
+0.80 / +4.15%
|
19.30
|
20.60
|
19.00
|
20.10
|
19.80
|
3.21
|
1,006,280
|
|
|
5/29/2015
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.27
|
3.09
|
805,676
|
|
|
5/28/2015
|
+1.10 / +6.11%
|
18.00
|
19.70
|
17.80
|
19.10
|
18.94
|
3.05
|
1,585,442
|
|
|
5/27/2015
|
+0.50 / +2.86%
|
17.50
|
18.10
|
17.20
|
18.00
|
17.69
|
2.88
|
833,905
|
|
|
5/26/2015
|
+0.90 / +5.42%
|
16.60
|
17.50
|
16.50
|
17.50
|
17.21
|
2.80
|
1,612,528
|
|
|
5/25/2015
|
+0.50 / +3.11%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.42
|
2.65
|
401,037
|
|
|
5/22/2015
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.29
|
2.57
|
139,779
|
|
|
5/21/2015
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.22
|
2.61
|
46,466
|
|
|
5/20/2015
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.10
|
16.15
|
2.57
|
96,071
|
|
|
5/19/2015
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.96
|
2.56
|
37,354
|
|
|
5/18/2015
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.91
|
2.54
|
222,564
|
|
|
5/15/2015
|
-0.60 / -3.59%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.04
|
2.57
|
68,959
|
|
|
5/14/2015
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.65
|
2.56
|
256,812
|
|
|
5/13/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.52
|
2.53
|
327,269
|
|
|
5/12/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.49
|
2.54
|
59,695
|
|
|
5/11/2015
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.53
|
2.54
|
210,031
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|